UNS Energy Corp $60.42

down -0.01


31/7/2014 04:09 PM  |  NYSE : UNS  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNS historical data

Date Open High Low Close Volume
7/31/201460.4360.5060.3860.42249,888
7/31/201426.1829.3826.0127.9432,094
7/30/201460.4560.4960.4360.43286,746
7/30/201426.8626.8625.0125.5148,715
7/29/201460.4560.4560.4060.44177,905
7/29/201426.2626.3726.1026.1017,565
7/28/201460.4160.4660.3860.39340,077
7/28/201426.4326.6726.2526.262,770
7/25/201460.4160.4360.4060.41450,070
7/25/201426.3326.3826.2026.308,643
7/24/201460.4260.4560.4160.42137,142
7/24/201426.5126.5126.1626.307,009
7/23/201460.4360.4760.4160.42133,624
7/23/201426.7526.7526.4826.486,801
7/22/201460.4660.4860.4160.4171,954
7/22/201426.8726.8726.4826.485,914
7/21/201460.4660.4760.4160.41104,815
7/21/201426.7426.7726.6126.6810,334
7/18/201460.4160.5160.4160.49275,830
7/18/201426.1226.6025.4826.589,296
7/17/201460.4060.4560.4060.41190,456
7/17/201426.7426.7426.1126.1513,857
7/16/201460.4560.4660.4160.41247,662
7/16/201426.4326.4326.3126.356,498
7/15/201460.4160.4760.4160.41203,153
7/15/201426.5026.5426.0726.3119,627
7/14/201460.4460.4760.4160.41153,769
7/14/201426.1526.5326.1526.495,669
7/11/201460.4060.4560.4060.40151,272
7/11/201427.5327.6026.2126.4113,329
7/10/201460.3760.4360.3760.39144,445
7/10/201427.8027.8127.2027.4914,507
7/9/201460.4260.4460.3660.40171,409
7/9/201428.1028.1027.7527.9017,588
7/8/201460.3760.4560.3760.40167,218
7/8/201427.9928.0927.9528.092,221
7/7/201460.3760.4060.3660.36122,894
7/7/201427.8628.2227.8628.002,897
7/4/201427.9727.9727.8327.871,591
7/3/201460.3860.4160.3660.36141,688
7/3/201427.9928.3227.9328.0412,577
7/2/201460.3660.4160.3660.38196,789
7/2/201427.9928.0327.7127.9820,696
7/1/201460.4160.4560.3660.36393,512
6/30/201460.4460.4960.4160.41259,913
6/30/201427.9928.0227.7927.8016,218
6/27/201460.4060.4860.3960.40353,550
6/27/201427.7028.0027.7027.8623,440
6/26/201460.4060.4260.3560.42102,110
6/26/201428.1528.2527.5327.5529,821
6/25/201460.3460.4060.3360.39244,512
6/25/201428.4028.6028.0528.155,907
6/24/201460.3560.4260.3460.34240,726
6/24/201428.5028.6428.3728.5843,646
6/23/201460.3460.3960.3460.35128,602
6/23/201429.3029.3028.2328.648,011
6/20/201460.3460.3460.2760.33414,744
6/20/201429.0229.6428.4829.64111,354
6/19/201460.3260.3660.2360.27557,878
6/19/201429.3029.3028.9729.006,435
6/18/201460.2660.3360.2660.33132,815
6/18/201429.3029.3229.0029.2015,854
6/17/201460.2560.3460.2360.24211,420
6/17/201429.0929.0928.9329.0120,112
6/16/201460.2160.3860.2160.25278,621
6/16/201428.7029.0028.6328.9738,217
6/13/201460.2860.3160.2060.25156,375
6/13/201429.4929.5028.5528.6521,821
6/12/201460.2260.3160.1960.24187,063
6/12/201429.3529.3529.0529.28142,706
6/11/201460.1860.2760.1860.24157,850
6/11/201429.4229.4229.0929.1510,454
6/10/201460.2460.2760.1960.22100,673
6/10/201429.4929.5029.3029.505,184
6/9/201460.2060.3060.1460.20443,513
6/9/201429.5229.6029.2029.447,190
6/6/201460.2560.3160.1760.18181,269
6/6/201428.9429.8028.8029.4832,210
6/5/201460.2360.2560.1660.25140,045
6/5/201429.3529.3528.0428.9544,152
6/4/201460.1960.4360.1260.17429,794
6/4/201429.5629.6028.6029.25126,103
6/3/201460.7860.7860.5660.58518,789
6/3/201430.0730.0729.9129.936,324
6/2/201460.6960.6960.5760.58229,279
6/2/201430.1830.1829.9529.985,069
5/30/201460.6860.6860.5760.57137,193
5/30/201430.2930.2930.0030.123,508
5/29/201460.6860.7960.5960.61208,299
5/29/201430.5630.5630.0130.064,740
5/28/201460.5860.6660.5560.62472,998
5/28/201430.3130.6930.3130.406,321
5/27/201460.5860.6460.5560.60185,256
5/27/201430.5030.5030.2030.4010,958
5/26/201429.9830.2929.9830.282,202
5/23/201460.5360.5860.5060.58187,178
5/23/201429.8030.0829.8030.009,706
5/22/201460.5160.5760.5060.51479,711
5/22/201430.3430.3729.4729.8223,785
5/21/201460.5360.5560.4760.52219,215
Trading Center